Skip to main content

Worksport Ltd (NQ: WKSP )

0.4396 -0.0104 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.5000 0.4999 0.4206 0.4499 91,200 -0.03(-5.88%)
Apr 12, 2024 0.4810 0.4930 0.4610 0.4780 107,423 +0.01(+1.70%)
Apr 11, 2024 0.4826 0.5000 0.4600 0.4700 174,735 -0.03(-6.00%)
Apr 10, 2024 0.5247 0.5247 0.4800 0.5000 298,925 -0.02(-3.64%)
Apr 09, 2024 0.6132 0.6284 0.4900 0.5189 657,013 -0.09(-14.93%)
Apr 08, 2024 0.6300 0.6300 0.5705 0.6100 45,179 +0.00(+0.00%)
Apr 05, 2024 0.6100 0.6300 0.5810 0.6100 86,783 +0.01(+1.03%)
Apr 04, 2024 0.5800 0.6300 0.5844 0.6038 122,004 +0.01(+2.34%)
Apr 03, 2024 0.6200 0.6200 0.5598 0.5900 103,886 -0.02(-3.75%)
Apr 02, 2024 0.6300 0.6499 0.5500 0.6130 211,531 -0.02(-2.70%)
Apr 01, 2024 0.6100 0.6300 0.5710 0.6300 232,037 +0.06(+9.57%)
Mar 28, 2024 0.6100 0.6100 0.5749 0.5750 123,102 -0.03(-4.17%)
Mar 27, 2024 0.6000 0.6180 0.5500 0.6000 111,454 +0.00(+0.42%)
Mar 26, 2024 0.6090 0.6100 0.5500 0.5975 149,945 -0.00(-0.25%)
Mar 25, 2024 0.5800 0.6200 0.5650 0.5990 156,618 +0.03(+5.09%)
Mar 22, 2024 0.5850 0.6380 0.5655 0.5700 180,576 -0.02(-2.56%)
Mar 21, 2024 0.6000 0.6100 0.5675 0.5850 196,260 -0.00(-0.19%)
Mar 20, 2024 0.5500 0.6200 0.5180 0.5861 210,331 +0.04(+7.01%)
Mar 19, 2024 0.4900 0.5790 0.4890 0.5477 902,031 +0.09(+18.55%)
Mar 18, 2024 0.6686 0.6700 0.4620 0.4620 1,505,926 -0.28(-37.57%)
Mar 15, 2024 0.8000 0.8400 0.7400 0.7400 548,233 -0.07(-8.63%)
Mar 14, 2024 0.8900 0.8900 0.8002 0.8099 315,130 -0.09(-10.18%)
Mar 13, 2024 0.9100 0.9100 0.8900 0.9017 157,621 +0.00(+0.19%)
Mar 12, 2024 1.000 1.000 0.8200 0.9000 696,662 -0.08(-8.63%)
Mar 11, 2024 1.030 1.040 0.9400 0.9850 355,965 -0.01(-1.49%)
Mar 08, 2024 1.030 1.060 0.9750 0.9999 446,596 +0.02(+2.04%)
Mar 07, 2024 1.060 1.080 0.9401 0.9799 781,421 -0.08(-7.56%)
Mar 06, 2024 1.100 1.110 1.030 1.060 386,624 -0.01(-0.93%)
Mar 05, 2024 1.160 1.168 1.030 1.070 143,006 -0.05(-4.46%)
Mar 04, 2024 1.190 1.210 1.100 1.120 97,093 -0.07(-5.88%)
Mar 01, 2024 1.210 1.216 1.180 1.190 70,893 +0.01(+0.85%)
Feb 29, 2024 1.210 1.250 1.180 1.180 85,722 -0.01(-0.84%)
Feb 28, 2024 1.220 1.220 1.110 1.190 106,188 -0.02(-1.65%)
Feb 27, 2024 1.210 1.250 1.200 1.210 105,734 -0.01(-0.82%)
Feb 26, 2024 1.260 1.260 1.210 1.220 108,323 -0.02(-1.61%)
Feb 23, 2024 1.280 1.330 1.230 1.240 161,549 -0.04(-3.13%)
Feb 22, 2024 1.370 1.380 1.270 1.280 170,333 -0.04(-3.03%)
Feb 21, 2024 1.420 1.480 1.300 1.320 175,934 -0.09(-6.38%)
Feb 20, 2024 1.500 1.500 1.410 1.410 57,752 -0.10(-6.62%)
Feb 16, 2024 1.500 1.540 1.450 1.510 53,419 -0.02(-1.31%)
Feb 15, 2024 1.380 1.540 1.370 1.530 280,863 +0.17(+12.50%)
Feb 14, 2024 1.360 1.430 1.350 1.360 44,365 -0.01(-0.73%)
Feb 13, 2024 1.450 1.459 1.300 1.370 51,925 -0.06(-4.53%)
Feb 12, 2024 1.440 1.490 1.410 1.435 106,100 -0.02(-1.71%)
Feb 09, 2024 1.430 1.465 1.410 1.460 60,854 +0.02(+1.39%)
Feb 08, 2024 1.390 1.450 1.340 1.440 91,178 +0.05(+3.60%)
Feb 07, 2024 1.260 1.420 1.210 1.390 248,270 +0.17(+13.93%)
Feb 06, 2024 1.250 1.470 1.220 1.220 889,611 -0.02(-1.61%)
Feb 05, 2024 1.350 1.350 1.180 1.240 206,844 -0.11(-8.15%)
Feb 02, 2024 1.360 1.360 1.300 1.350 95,536 -0.02(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.